ケイヒン(9312)の株価時系列情報
ケイヒン(9312)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/27 | 426 | 426 | 426 | 426 | 3,000 |
| 1996/12/26 | 436 | 436 | 436 | 436 | 7,000 |
| 1996/12/25 | 430 | 430 | 421 | 421 | 3,000 |
| 1996/12/24 | 430 | 430 | 430 | 430 | 3,000 |
| 1996/12/20 | 428 | 440 | 428 | 436 | 13,000 |
| 1996/12/19 | 453 | 453 | 423 | 423 | 20,000 |
| 1996/12/18 | 458 | 458 | 458 | 458 | 2,000 |
| 1996/12/17 | 453 | 458 | 453 | 458 | 3,000 |
| 1996/12/16 | 463 | 463 | 461 | 461 | 2,000 |
| 1996/12/13 | 454 | 463 | 454 | 463 | 38,000 |
| 1996/12/12 | 485 | 485 | 480 | 480 | 5,000 |
| 1996/12/11 | 491 | 491 | 490 | 490 | 4,000 |
| 1996/12/10 | 510 | 510 | 490 | 490 | 6,000 |
| 1996/12/06 | 510 | 510 | 495 | 495 | 11,000 |
| 1996/12/05 | 495 | 500 | 495 | 499 | 10,000 |
| 1996/12/04 | 496 | 496 | 496 | 496 | 14,000 |
| 1996/12/03 | 515 | 519 | 515 | 515 | 20,000 |
| 1996/12/02 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/11/29 | 499 | 499 | 499 | 499 | 1,000 |
| 1996/11/28 | 500 | 505 | 495 | 495 | 13,000 |
| 1996/11/27 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/11/26 | 530 | 530 | 530 | 530 | 4,000 |
| 1996/11/25 | 531 | 531 | 530 | 530 | 3,000 |
| 1996/11/22 | 530 | 530 | 527 | 530 | 19,000 |
| 1996/11/21 | 519 | 530 | 519 | 530 | 15,000 |
| 1996/11/20 | 500 | 520 | 498 | 520 | 10,000 |
| 1996/11/19 | 495 | 500 | 495 | 500 | 5,000 |
| 1996/11/18 | 500 | 500 | 490 | 490 | 10,000 |
| 1996/11/15 | 506 | 506 | 490 | 490 | 40,000 |
| 1996/11/14 | 510 | 510 | 502 | 509 | 7,000 |
| 1996/11/13 | 510 | 510 | 510 | 510 | 10,000 |
| 1996/11/11 | 550 | 550 | 540 | 540 | 17,000 |
| 1996/11/08 | 521 | 540 | 521 | 540 | 23,000 |
| 1996/11/07 | 545 | 550 | 545 | 545 | 59,000 |
| 1996/11/06 | 538 | 543 | 538 | 541 | 37,000 |
| 1996/11/05 | 533 | 540 | 533 | 540 | 11,000 |
| 1996/11/01 | 532 | 535 | 527 | 535 | 11,000 |
| 1996/10/31 | 515 | 540 | 515 | 533 | 50,000 |
| 1996/10/30 | 528 | 544 | 528 | 535 | 34,000 |
| 1996/10/29 | 510 | 510 | 510 | 510 | 10,000 |
| 1996/10/28 | 490 | 490 | 485 | 485 | 9,000 |
| 1996/10/25 | 495 | 496 | 480 | 480 | 56,000 |
| 1996/10/24 | 490 | 495 | 490 | 495 | 29,000 |
| 1996/10/23 | 501 | 501 | 495 | 495 | 7,000 |
| 1996/10/22 | 505 | 505 | 501 | 501 | 19,000 |
| 1996/10/21 | 515 | 515 | 510 | 510 | 5,000 |
| 1996/10/18 | 506 | 524 | 506 | 515 | 18,000 |
| 1996/10/17 | 525 | 525 | 525 | 525 | 13,000 |
| 1996/10/16 | 519 | 519 | 519 | 519 | 1,000 |
| 1996/10/15 | 513 | 513 | 505 | 510 | 20,000 |
| 1996/10/11 | 513 | 513 | 513 | 513 | 15,000 |
| 1996/10/09 | 512 | 513 | 512 | 513 | 4,000 |
| 1996/10/08 | 535 | 535 | 522 | 522 | 59,000 |
| 1996/10/07 | 507 | 515 | 507 | 515 | 3,000 |
| 1996/10/04 | 511 | 511 | 507 | 507 | 4,000 |
| 1996/10/03 | 510 | 511 | 510 | 511 | 3,000 |
| 1996/10/02 | 510 | 510 | 510 | 510 | 3,000 |
| 1996/10/01 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/09/30 | 530 | 530 | 530 | 530 | 15,000 |
| 1996/09/27 | 528 | 528 | 528 | 528 | 3,000 |
| 1996/09/26 | 539 | 539 | 539 | 539 | 23,000 |
| 1996/09/25 | 535 | 535 | 530 | 530 | 24,000 |
| 1996/09/24 | 541 | 541 | 530 | 530 | 18,000 |
| 1996/09/20 | 520 | 535 | 520 | 535 | 1,941,000 |
| 1996/09/19 | 534 | 534 | 518 | 518 | 1,916,000 |
| 1996/09/18 | 532 | 532 | 520 | 524 | 20,000 |
| 1996/09/17 | 519 | 519 | 502 | 512 | 12,000 |
| 1996/09/13 | 480 | 490 | 480 | 490 | 26,000 |
| 1996/09/12 | 500 | 500 | 490 | 490 | 10,000 |
| 1996/09/11 | 510 | 510 | 500 | 500 | 8,000 |
| 1996/09/10 | 520 | 520 | 500 | 500 | 17,000 |
| 1996/09/09 | 510 | 510 | 500 | 500 | 18,000 |
| 1996/09/06 | 520 | 520 | 500 | 500 | 234,000 |
| 1996/09/05 | 509 | 540 | 509 | 540 | 4,000 |
| 1996/09/04 | 536 | 536 | 516 | 516 | 3,000 |
| 1996/09/03 | 486 | 550 | 486 | 540 | 29,000 |
| 1996/09/02 | 493 | 493 | 493 | 493 | 1,000 |
| 1996/08/30 | 494 | 494 | 494 | 494 | 4,000 |
| 1996/08/29 | 487 | 487 | 484 | 484 | 9,000 |
| 1996/08/28 | 507 | 518 | 507 | 517 | 15,000 |
| 1996/08/26 | 530 | 530 | 518 | 518 | 6,000 |
| 1996/08/22 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/08/21 | 530 | 530 | 522 | 522 | 7,000 |
| 1996/08/20 | 530 | 530 | 530 | 530 | 6,000 |
| 1996/08/19 | 518 | 518 | 518 | 518 | 1,000 |
| 1996/08/15 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/08/14 | 525 | 525 | 519 | 520 | 8,000 |
| 1996/08/13 | 524 | 524 | 524 | 524 | 2,000 |
| 1996/08/12 | 519 | 525 | 519 | 525 | 5,000 |
| 1996/08/09 | 529 | 529 | 529 | 529 | 6,000 |
| 1996/08/08 | 523 | 523 | 513 | 519 | 6,000 |
| 1996/08/07 | 510 | 510 | 493 | 493 | 14,000 |
| 1996/08/06 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/08/05 | 519 | 519 | 519 | 519 | 1,000 |
| 1996/08/02 | 539 | 539 | 539 | 539 | 7,000 |
| 1996/08/01 | 540 | 540 | 530 | 540 | 26,000 |
| 1996/07/31 | 530 | 530 | 530 | 530 | 4,000 |
| 1996/07/30 | 549 | 549 | 535 | 535 | 9,000 |
| 1996/07/29 | 555 | 555 | 553 | 553 | 3,000 |
| 1996/07/26 | 540 | 558 | 540 | 555 | 20,000 |
| 1996/07/25 | 511 | 525 | 511 | 525 | 8,000 |
| 1996/07/24 | 530 | 530 | 520 | 520 | 7,000 |
| 1996/07/23 | 530 | 530 | 510 | 510 | 11,000 |
| 1996/07/22 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/07/19 | 568 | 568 | 542 | 542 | 22,000 |
| 1996/07/18 | 555 | 555 | 550 | 550 | 4,000 |
| 1996/07/17 | 560 | 560 | 551 | 551 | 10,000 |
| 1996/07/15 | 560 | 560 | 560 | 560 | 6,000 |
| 1996/07/12 | 563 | 563 | 559 | 560 | 5,000 |
| 1996/07/11 | 574 | 574 | 569 | 569 | 2,000 |
| 1996/07/10 | 578 | 578 | 578 | 578 | 6,000 |
| 1996/07/09 | 545 | 560 | 545 | 560 | 6,000 |
| 1996/07/08 | 575 | 575 | 575 | 575 | 6,000 |
| 1996/07/05 | 556 | 556 | 556 | 556 | 1,000 |
| 1996/07/04 | 558 | 558 | 556 | 556 | 5,000 |
| 1996/07/03 | 558 | 558 | 541 | 541 | 10,000 |
| 1996/07/02 | 559 | 559 | 550 | 550 | 7,000 |
| 1996/07/01 | 561 | 561 | 549 | 549 | 7,000 |
| 1996/06/28 | 580 | 580 | 561 | 561 | 17,000 |
| 1996/06/27 | 594 | 594 | 565 | 565 | 44,000 |
| 1996/06/26 | 590 | 594 | 581 | 581 | 21,000 |
| 1996/06/25 | 580 | 580 | 580 | 580 | 25,000 |
| 1996/06/24 | 580 | 580 | 570 | 570 | 16,000 |
| 1996/06/21 | 575 | 579 | 573 | 573 | 44,000 |
| 1996/06/20 | 570 | 570 | 570 | 570 | 8,000 |
| 1996/06/19 | 566 | 577 | 566 | 570 | 14,000 |
| 1996/06/18 | 578 | 580 | 578 | 580 | 38,000 |
| 1996/06/17 | 583 | 583 | 577 | 578 | 13,000 |
| 1996/06/14 | 579 | 579 | 573 | 573 | 45,000 |
| 1996/06/13 | 549 | 549 | 531 | 549 | 10,000 |
| 1996/06/12 | 530 | 549 | 529 | 549 | 40,000 |
| 1996/06/11 | 529 | 529 | 529 | 529 | 6,000 |
| 1996/06/10 | 530 | 530 | 529 | 529 | 6,000 |
| 1996/06/07 | 530 | 530 | 529 | 529 | 5,000 |
| 1996/06/06 | 541 | 541 | 540 | 540 | 7,000 |
| 1996/06/05 | 541 | 541 | 541 | 541 | 7,000 |
| 1996/06/04 | 540 | 541 | 540 | 540 | 11,000 |
| 1996/06/03 | 569 | 569 | 569 | 569 | 1,000 |
| 1996/05/31 | 570 | 570 | 560 | 570 | 21,000 |
| 1996/05/30 | 580 | 580 | 560 | 560 | 8,000 |
| 1996/05/29 | 575 | 575 | 567 | 575 | 8,000 |
| 1996/05/28 | 575 | 575 | 565 | 565 | 16,000 |
| 1996/05/27 | 580 | 580 | 560 | 560 | 14,000 |
| 1996/05/24 | 582 | 582 | 565 | 570 | 16,000 |
| 1996/05/23 | 587 | 587 | 583 | 583 | 25,000 |
| 1996/05/22 | 585 | 585 | 577 | 577 | 7,000 |
| 1996/05/21 | 581 | 590 | 577 | 590 | 25,000 |
| 1996/05/20 | 600 | 600 | 590 | 591 | 57,000 |
| 1996/05/17 | 585 | 585 | 577 | 581 | 37,000 |
| 1996/05/16 | 590 | 594 | 565 | 565 | 81,000 |
| 1996/05/15 | 561 | 604 | 558 | 585 | 270,000 |
| 1996/05/14 | 530 | 541 | 525 | 541 | 14,000 |
| 1996/05/13 | 536 | 536 | 532 | 532 | 9,000 |
| 1996/05/10 | 530 | 535 | 525 | 526 | 18,000 |
| 1996/05/09 | 535 | 535 | 535 | 535 | 1,000 |
| 1996/05/08 | 538 | 538 | 525 | 525 | 6,000 |
| 1996/05/07 | 544 | 544 | 528 | 528 | 13,000 |
| 1996/05/02 | 542 | 542 | 542 | 542 | 1,000 |
| 1996/04/30 | 559 | 560 | 548 | 548 | 17,000 |
| 1996/04/26 | 552 | 567 | 552 | 567 | 36,000 |
| 1996/04/25 | 560 | 575 | 560 | 567 | 113,000 |
| 1996/04/24 | 540 | 565 | 531 | 560 | 130,000 |
| 1996/04/23 | 523 | 530 | 523 | 530 | 65,000 |
| 1996/04/22 | 516 | 520 | 516 | 516 | 13,000 |
| 1996/04/19 | 517 | 517 | 515 | 516 | 14,000 |
| 1996/04/18 | 516 | 520 | 516 | 517 | 9,000 |
| 1996/04/17 | 526 | 530 | 520 | 520 | 11,000 |
| 1996/04/16 | 524 | 530 | 515 | 520 | 62,000 |
| 1996/04/15 | 530 | 530 | 519 | 519 | 19,000 |
| 1996/04/12 | 516 | 516 | 515 | 515 | 3,000 |
| 1996/04/11 | 527 | 530 | 513 | 513 | 28,000 |
| 1996/04/10 | 529 | 529 | 507 | 507 | 38,000 |
| 1996/04/09 | 529 | 529 | 522 | 522 | 24,000 |
| 1996/04/08 | 534 | 534 | 520 | 529 | 15,000 |
| 1996/04/05 | 515 | 529 | 515 | 528 | 52,000 |
| 1996/04/04 | 502 | 510 | 502 | 510 | 22,000 |
| 1996/04/03 | 500 | 510 | 500 | 501 | 9,000 |
| 1996/04/02 | 506 | 506 | 500 | 500 | 5,000 |
| 1996/04/01 | 510 | 510 | 505 | 505 | 21,000 |
| 1996/03/29 | 504 | 507 | 500 | 505 | 14,000 |
| 1996/03/28 | 509 | 510 | 499 | 499 | 17,000 |
| 1996/03/27 | 510 | 514 | 500 | 500 | 27,000 |
| 1996/03/26 | 497 | 500 | 493 | 500 | 33,000 |
| 1996/03/25 | 496 | 496 | 490 | 493 | 12,000 |
| 1996/03/22 | 480 | 490 | 480 | 481 | 9,000 |
| 1996/03/21 | 490 | 495 | 490 | 490 | 6,000 |
| 1996/03/19 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/03/18 | 475 | 475 | 474 | 475 | 6,000 |
| 1996/03/15 | 465 | 470 | 465 | 470 | 56,000 |
| 1996/03/13 | 463 | 463 | 463 | 463 | 2,000 |
| 1996/03/12 | 465 | 465 | 465 | 465 | 3,000 |
| 1996/03/11 | 470 | 470 | 465 | 465 | 6,000 |
| 1996/03/08 | 457 | 465 | 457 | 460 | 28,000 |
| 1996/03/07 | 467 | 467 | 461 | 462 | 26,000 |
| 1996/03/06 | 470 | 470 | 467 | 467 | 7,000 |
| 1996/03/05 | 470 | 470 | 470 | 470 | 12,000 |
| 1996/03/04 | 476 | 478 | 472 | 478 | 9,000 |
| 1996/03/01 | 475 | 475 | 475 | 475 | 2,000 |
| 1996/02/29 | 472 | 478 | 472 | 478 | 3,000 |
| 1996/02/28 | 465 | 465 | 465 | 465 | 1,000 |
| 1996/02/27 | 475 | 475 | 470 | 471 | 6,000 |
| 1996/02/26 | 478 | 478 | 475 | 475 | 4,000 |
| 1996/02/23 | 485 | 485 | 475 | 480 | 27,000 |
| 1996/02/22 | 475 | 475 | 475 | 475 | 1,000 |
| 1996/02/21 | 490 | 490 | 485 | 485 | 7,000 |
| 1996/02/20 | 485 | 485 | 485 | 485 | 3,000 |
| 1996/02/19 | 481 | 481 | 470 | 470 | 23,000 |
| 1996/02/16 | 494 | 494 | 485 | 490 | 4,000 |
| 1996/02/15 | 494 | 494 | 494 | 494 | 3,000 |
| 1996/02/14 | 510 | 510 | 500 | 509 | 10,000 |
| 1996/02/13 | 515 | 515 | 505 | 510 | 25,000 |
| 1996/02/09 | 525 | 525 | 515 | 515 | 22,000 |
| 1996/02/08 | 538 | 538 | 505 | 505 | 32,000 |
| 1996/02/07 | 487 | 550 | 487 | 540 | 328,000 |
| 1996/02/06 | 497 | 500 | 487 | 487 | 25,000 |
| 1996/02/05 | 505 | 505 | 496 | 496 | 31,000 |
| 1996/02/02 | 510 | 510 | 501 | 505 | 52,000 |
| 1996/02/01 | 500 | 505 | 495 | 505 | 67,000 |
| 1996/01/31 | 485 | 495 | 480 | 495 | 69,000 |
| 1996/01/30 | 485 | 485 | 474 | 480 | 23,000 |
| 1996/01/29 | 471 | 485 | 471 | 474 | 7,000 |
| 1996/01/26 | 480 | 480 | 470 | 470 | 6,000 |
| 1996/01/25 | 480 | 480 | 476 | 480 | 7,000 |
| 1996/01/24 | 475 | 475 | 475 | 475 | 1,000 |
| 1996/01/23 | 485 | 485 | 480 | 480 | 5,000 |
| 1996/01/22 | 490 | 490 | 485 | 485 | 5,000 |
| 1996/01/19 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/01/18 | 495 | 495 | 490 | 490 | 18,000 |
| 1996/01/17 | 494 | 500 | 489 | 490 | 17,000 |
| 1996/01/16 | 481 | 489 | 481 | 489 | 3,000 |
| 1996/01/12 | 490 | 490 | 489 | 489 | 12,000 |
| 1996/01/11 | 490 | 490 | 487 | 487 | 2,000 |
| 1996/01/10 | 491 | 491 | 490 | 490 | 12,000 |
| 1996/01/09 | 489 | 490 | 481 | 481 | 3,000 |
| 1996/01/08 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/01/05 | 485 | 485 | 485 | 485 | 2,000 |
| 1996/01/04 | 485 | 485 | 484 | 484 | 2,000 |